Lån & Spar Invest - Glb Aktier Basis Akk (LSIGAA.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 03:57PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 170.25 | 170.70 | 170.25 | 170.70 | 170.70 | 110 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | 290 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 1,600 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 17,711 |
| 23 Apr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 22,872 |
| 22 Apr 2024 | 169.30 | 169.40 | 169.30 | 169.40 | 169.40 | 1,731 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 40 |
| 17 Apr 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 2,176 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 200 |
| 12 Apr 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 3,000 |
| 11 Apr 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | 79 |
| 10 Apr 2024 | 173.70 | 173.70 | 171.50 | 172.05 | 172.05 | 1,079 |
| 09 Apr 2024 | 172.65 | 172.65 | 172.45 | 172.45 | 172.45 | 129 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 171.30 | 171.90 | 171.30 | 171.90 | 171.90 | 3,418 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | 260 |
| 02 Apr 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | 145 |
| 27 Mar 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 82 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 174.00 | 174.00 | 173.35 | 173.35 | 173.35 | 102 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | 35 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | 124 |
| 15 Mar 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 114 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | 55 |
| 11 Mar 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | 1,732 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 169.65 | 169.65 | 169.65 | 169.65 | 169.65 | 17 |
| 06 Mar 2024 | 168.65 | 168.65 | 168.30 | 168.30 | 168.30 | 239 |
| 05 Mar 2024 | 169.65 | 169.65 | 169.65 | 169.65 | 169.65 | 201 |
| 04 Mar 2024 | 170.35 | 170.35 | 169.95 | 169.95 | 169.95 | 802 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 169.45 | 169.65 | 169.45 | 169.65 | 169.65 | 563 |
| 26 Feb 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | 116 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 26 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 11 |
| 15 Feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 6,000 |
| 14 Feb 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | 35 |
| 13 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 70 |
| 12 Feb 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 500 |
| 09 Feb 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 70 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | 9 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | 35 |
| 31 Jan 2024 | 168.05 | 168.05 | 166.65 | 166.65 | 166.65 | 148 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 83 |
| 23 Jan 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 103 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.